American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO230120C00003000 | 2022-07-26 8:46AM EST | 3.00 | 8.10 | 9.50 | 9.60 | 0.00 | - | 2 | 8 | 0.00% |
| AEO230120C00005000 | 2022-07-19 11:41AM EST | 5.00 | 7.10 | 7.50 | 7.60 | 0.00 | - | 3 | 59 | 0.00% |
| AEO230120C00006000 | 2022-07-06 10:03AM EST | 6.00 | 5.45 | 6.35 | 6.50 | 0.00 | - | - | 4 | 0.00% |
| AEO230120C00007000 | 2022-07-05 11:51AM EST | 7.00 | 4.85 | 5.40 | 5.55 | 0.00 | - | - | 3 | 0.00% |
| AEO230120C00008000 | 2022-08-11 11:33AM EST | 8.00 | 4.74 | 4.75 | 4.85 | +0.29 | +6.52% | 3 | 77 | 0.00% |
| AEO230120C00009000 | 2022-08-09 12:02PM EST | 9.00 | 3.30 | 3.90 | 4.10 | 0.00 | - | 1 | 24 | 0.00% |
| AEO230120C00010000 | 2022-08-10 9:20AM EST | 10.00 | 2.75 | 3.20 | 3.35 | -0.06 | -2.14% | 5 | 358 | 0.00% |
| AEO230120C00011000 | 2022-08-08 1:30PM EST | 11.00 | 2.66 | 2.50 | 2.64 | 0.00 | - | - | 23 | 0.00% |
| AEO230120C00012000 | 2022-08-09 1:40PM EST | 12.00 | 1.43 | 1.97 | 2.08 | 0.00 | - | 2 | 376 | 0.00% |
| AEO230120C00013000 | 2022-08-11 9:19AM EST | 13.00 | 1.62 | 1.55 | 1.61 | +0.37 | +29.60% | 13 | 123 | 0.00% |
| AEO230120C00014000 | 2022-08-11 8:46AM EST | 14.00 | 1.11 | 1.15 | 1.24 | +0.31 | +38.75% | 3 | 171 | 0.00% |
| AEO230120C00015000 | 2022-08-11 12:19PM EST | 15.00 | 0.95 | 0.86 | 0.95 | +0.35 | +58.33% | 7 | 944 | 0.00% |
| AEO230120C00016000 | 2022-08-10 8:33AM EST | 16.00 | 0.50 | 0.63 | 0.71 | +0.02 | +4.17% | 10 | 99 | 29.49% |
| AEO230120C00017000 | 2022-08-10 9:23AM EST | 17.00 | 0.40 | 0.48 | 0.54 | -0.15 | -27.27% | 100 | 4,979 | 39.65% |
| AEO230120C00018000 | 2022-08-10 10:34AM EST | 18.00 | 0.30 | 0.33 | 0.47 | +0.05 | +20.00% | 5 | 98 | 49.51% |
| AEO230120C00020000 | 2022-08-11 12:16PM EST | 20.00 | 0.22 | 0.20 | 0.26 | +0.09 | +69.23% | 8 | 6,057 | 54.88% |
| AEO230120C00022000 | 2022-08-03 2:23PM EST | 22.00 | 0.11 | 0.11 | 0.16 | 0.00 | - | 50 | 884 | 61.13% |
| AEO230120C00025000 | 2022-08-08 12:36PM EST | 25.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 2 | 1,652 | 69.14% |
| AEO230120C00028000 | 2022-08-11 8:41AM EST | 28.00 | 0.07 | 0.03 | 0.08 | +0.05 | +250.00% | 1 | 2,919 | 79.30% |
| AEO230120C00030000 | 2022-08-02 2:54PM EST | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 6,401 | 73.44% |
| AEO230120C00032000 | 2022-01-05 10:08AM EST | 32.00 | 2.00 | 1.97 | 2.24 | +0.39 | +24.22% | 3 | 119 | 236.82% |
| AEO230120C00035000 | 2022-07-12 11:11AM EST | 35.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 751 | 99.22% |
| AEO230120C00037000 | 2022-01-04 1:33PM EST | 37.00 | 1.72 | 1.13 | 1.33 | +0.27 | +18.62% | 3 | 20 | 214.55% |
| AEO230120C00040000 | 2021-12-30 11:57AM EST | 40.00 | 1.25 | 0.79 | 1.04 | 0.00 | - | 5 | 1,059 | 206.74% |
| AEO230120C00042000 | 2021-12-29 10:23AM EST | 42.00 | 0.90 | 0.64 | 0.85 | 0.00 | - | 2 | 21 | 201.95% |
| AEO230120C00045000 | 2021-12-31 1:05PM EST | 45.00 | 0.60 | 0.46 | 0.69 | 0.00 | - | 20 | 259 | 198.05% |
| AEO230120C00047000 | 2021-12-30 11:53AM EST | 47.00 | 0.60 | 0.32 | 0.58 | 0.00 | - | 2 | 15 | 192.58% |
| AEO230120C00050000 | 2021-12-31 11:49AM EST | 50.00 | 0.41 | 0.21 | 0.49 | 0.00 | - | 6 | 107 | 190.04% |
| AEO230120C00055000 | 2021-12-29 2:33PM EST | 55.00 | 0.26 | 0.11 | 0.36 | 0.00 | - | 2 | 148 | 186.72% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO230120P00003000 | 2022-08-04 10:18AM EST | 3.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 5 | 3,241 | 243.75% |
| AEO230120P00005000 | 2022-07-29 12:21PM EST | 5.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 20 | 1,583 | 190.63% |
| AEO230120P00006000 | 2022-08-03 2:25PM EST | 6.00 | 0.16 | 0.13 | 0.19 | 0.00 | - | 1 | 4 | 179.69% |
| AEO230120P00007000 | 2022-08-04 1:59PM EST | 7.00 | 0.28 | 0.24 | 0.29 | 0.00 | - | - | 237 | 174.61% |
| AEO230120P00008000 | 2022-07-29 10:39AM EST | 8.00 | 0.56 | 0.38 | 0.44 | 0.00 | - | 28 | 1,117 | 170.31% |
| AEO230120P00009000 | 2022-08-11 9:32AM EST | 9.00 | 0.60 | 0.59 | 0.65 | -0.19 | -24.05% | 1 | 183 | 168.75% |
| AEO230120P00010000 | 2022-08-11 10:39AM EST | 10.00 | 0.95 | 0.86 | 0.91 | -0.05 | -5.00% | 1 | 860 | 167.58% |
| AEO230120P00011000 | 2022-08-10 10:36AM EST | 11.00 | 1.39 | 1.20 | 1.28 | +0.09 | +6.92% | 15 | 84 | 168.75% |
| AEO230120P00012000 | 2022-08-03 2:17PM EST | 12.00 | 1.80 | 1.65 | 1.71 | 0.00 | - | 3 | 630 | 171.29% |
| AEO230120P00013000 | 2022-08-11 8:43AM EST | 13.00 | 2.18 | 2.19 | 2.27 | -0.94 | -30.13% | 5 | 149 | 176.37% |
| AEO230120P00014000 | 2022-08-04 2:01PM EST | 14.00 | 2.98 | 2.79 | 2.90 | 0.00 | - | - | 11 | 181.54% |
| AEO230120P00015000 | 2022-08-11 10:44AM EST | 15.00 | 3.70 | 3.50 | 3.60 | -0.30 | -7.50% | 1 | 1,896 | 188.28% |
| AEO230120P00016000 | 2022-08-01 10:49AM EST | 16.00 | 4.65 | 4.25 | 4.35 | 0.00 | - | - | 64 | 194.82% |
| AEO230120P00017000 | 2022-08-11 10:46AM EST | 17.00 | 5.30 | 5.05 | 5.20 | -0.27 | -4.85% | 1 | 2,666 | 202.93% |
| AEO230120P00018000 | 2022-08-11 11:33AM EST | 18.00 | 6.06 | 5.90 | 6.10 | +6.06 | - | 3 | 1 | 211.52% |
| AEO230120P00020000 | 2022-08-09 10:02AM EST | 20.00 | 8.50 | 7.75 | 7.85 | 0.00 | - | 1 | 3,624 | 226.95% |
| AEO230120P00022000 | 2022-08-09 12:29PM EST | 22.00 | 10.55 | 9.65 | 9.80 | 0.00 | - | 2 | 2,257 | 244.04% |
| AEO230120P00025000 | 2022-08-08 1:38PM EST | 25.00 | 12.48 | 12.50 | 12.70 | 0.00 | - | 1 | 195 | 263.97% |
| AEO230120P00028000 | 2022-08-08 1:38PM EST | 28.00 | 15.45 | 15.45 | 15.65 | 0.00 | - | 13 | 65 | 282.72% |
| AEO230120P00030000 | 2022-07-19 1:21PM EST | 30.00 | 17.95 | 17.50 | 17.60 | 0.00 | - | 45 | 85 | 294.92% |
| AEO230120P00032000 | 2021-12-15 12:54PM EST | 32.00 | 11.00 | 9.80 | 10.05 | 0.00 | - | 6 | 20 | 0.00% |
| AEO230120P00035000 | 2021-12-31 1:21PM EST | 35.00 | 11.72 | 10.05 | 14.95 | 0.00 | - | 1 | 50 | 0.00% |
| AEO230120P00037000 | 2022-08-10 11:02AM EST | 37.00 | 24.85 | 24.40 | 24.55 | +24.85 | - | - | 1 | 326.42% |
| AEO230120P00040000 | 2022-01-03 2:41PM EST | 40.00 | 16.05 | 16.40 | 16.95 | 0.00 | - | 3 | 18 | 0.00% |
| AEO230120P00045000 | 2021-11-10 6:56AM EST | 45.00 | 14.55 | 18.85 | 21.05 | 0.00 | - | - | 2 | 0.00% |
| AEO230120P00050000 | 2021-11-10 6:56AM EST | 50.00 | 19.05 | 22.80 | 24.85 | 0.00 | - | 2 | 3 | 0.00% |
| AEO230120P00055000 | 2021-12-28 9:46AM EST | 55.00 | 31.40 | 28.50 | 31.50 | 0.00 | - | 1 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
